Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 3.144 3.270 3.093 3.261 1,054,391 +0.13(+4.02%)
May 30, 2006 3.093 3.186 2.883 3.135 679,887 +0.08(+2.75%)
May 26, 2006 3.026 3.110 2.992 3.051 123,843 +0.03(+1.11%)
May 25, 2006 2.833 3.043 2.791 3.018 157,986 +0.25(+9.12%)
May 24, 2006 2.623 2.816 2.530 2.766 145,732 +0.14(+5.45%)
May 23, 2006 2.715 2.858 2.623 2.623 371,053 -0.04(-1.58%)
May 22, 2006 2.791 2.799 2.656 2.665 197,720 -0.15(-5.37%)
May 19, 2006 2.808 2.875 2.665 2.816 110,637 +0.01(+0.30%)
May 18, 2006 2.850 2.959 2.799 2.808 329,534 -0.08(-2.91%)
May 17, 2006 2.850 2.976 2.740 2.892 677,032 +0.04(+1.47%)
May 16, 2006 2.900 3.026 2.749 2.850 320,730 +0.00(+0.00%)
May 15, 2006 2.900 2.976 2.799 2.850 502,986 -0.13(-4.24%)
May 12, 2006 2.992 3.051 2.942 2.976 834,304 -0.03(-0.84%)
May 11, 2006 3.102 3.152 2.942 3.001 548,668 -0.12(-3.77%)
May 10, 2006 3.177 3.228 3.093 3.119 411,025 -0.06(-1.85%)
May 09, 2006 3.077 3.287 3.034 3.177 496,799 +0.10(+3.28%)
May 08, 2006 2.984 3.110 2.858 3.077 885,341 -0.13(-4.19%)
May 05, 2006 2.984 3.354 2.976 3.211 3,128,197 +0.24(+7.91%)
May 04, 2006 2.522 3.026 2.522 2.976 4,940,279 +0.71(+31.60%)
May 03, 2006 2.253 2.320 2.194 2.261 577,339 +0.01(+0.37%)
May 02, 2006 2.169 2.261 2.135 2.253 351,899 +0.04(+1.90%)
May 01, 2006 2.253 2.261 2.143 2.211 395,560 -0.03(-1.13%)
Apr 28, 2006 2.177 2.253 2.110 2.236 394,846 +0.07(+3.10%)
Apr 27, 2006 2.127 2.177 2.110 2.169 1,052,963 +0.04(+1.98%)
Apr 26, 2006 2.152 2.160 2.110 2.127 492,279 +0.03(+1.20%)
Apr 25, 2006 2.034 2.143 2.017 2.101 1,792,214 +0.08(+3.73%)
Apr 24, 2006 2.059 2.127 2.026 2.026 490,256 -0.03(-1.63%)
Apr 21, 2006 2.051 2.059 2.026 2.059 413,167 +0.03(+1.66%)
Apr 20, 2006 2.026 2.043 2.017 2.026 128,958 -0.03(-1.23%)
Apr 19, 2006 2.043 2.051 2.001 2.051 334,292 +0.01(+0.41%)
Apr 18, 2006 2.059 2.043 2.001 2.043 231,268 -0.01(-0.41%)
Apr 17, 2006 2.009 2.051 1.961 2.051 293,368 +0.03(+1.24%)
Apr 13, 2006 2.009 2.026 1.942 2.026 212,472 +0.02(+0.84%)
Apr 12, 2006 1.925 2.009 1.925 2.009 583,287 +0.08(+3.91%)
Apr 11, 2006 1.992 2.017 1.925 1.933 1,667,658 -0.06(-2.95%)
Apr 10, 2006 2.017 2.017 1.959 1.992 367,722 -0.03(-1.25%)
Apr 07, 2006 2.001 2.017 1.933 2.017 423,873 +0.04(+2.13%)
Apr 06, 2006 1.925 2.000 1.891 1.975 1,108,758 +0.05(+2.62%)
Apr 05, 2006 1.849 1.933 1.841 1.925 1,248,661 +0.12(+6.51%)
Apr 04, 2006 1.891 1.908 1.807 1.807 2,364,557 -0.08(-4.44%)
Apr 03, 2006 1.757 1.917 1.757 1.891 2,529,800 +0.15(+8.70%)
Mar 31, 2006 1.681 1.782 1.656 1.740 4,619,310 +0.08(+4.55%)
Mar 30, 2006 1.648 1.706 1.639 1.664 1,305,765 +0.01(+0.51%)
Mar 29, 2006 1.723 1.723 1.639 1.656 4,275,024 -0.03(-1.50%)
Mar 28, 2006 1.698 1.765 1.673 1.681 1,640,295 +0.00(+0.00%)
Mar 27, 2006 1.807 1.807 1.631 1.681 5,245,782 -0.08(-4.76%)
Mar 24, 2006 1.765 1.782 1.748 1.765 632,063 +0.01(+0.48%)
Mar 23, 2006 1.723 1.782 1.715 1.757 1,143,615 +0.03(+1.95%)
Mar 22, 2006 1.723 1.765 1.698 1.723 1,209,997 -0.03(-1.44%)
Mar 21, 2006 1.933 2.009 1.748 1.748 2,187,418 -0.17(-8.77%)
Mar 20, 2006 1.942 1.942 1.849 1.917 107,901 -0.02(-0.87%)
Mar 17, 2006 2.026 2.026 1.891 1.933 660,258 -0.08(-4.17%)
Mar 16, 2006 2.043 2.051 2.001 2.017 39,734 +0.02(+0.84%)
Mar 15, 2006 2.026 2.051 1.992 2.001 60,196 -0.04(-2.06%)
Mar 14, 2006 2.017 2.051 1.975 2.043 33,786 -0.01(-0.41%)
Mar 13, 2006 2.051 2.194 1.984 2.051 100,763 +0.00(+0.00%)
Mar 10, 2006 1.984 2.051 1.933 2.051 93,863 +0.03(+1.24%)
Mar 09, 2006 2.118 2.118 1.984 2.026 81,967 -0.05(-2.43%)
Mar 08, 2006 2.059 2.160 2.026 2.076 69,475 -0.01(-0.40%)
Mar 07, 2006 2.093 2.118 2.034 2.085 95,648 -0.06(-2.75%)
Mar 06, 2006 2.228 2.228 2.143 2.143 77,922 -0.05(-2.30%)
Mar 03, 2006 2.219 2.303 2.160 2.194 83,037 -0.03(-1.14%)
Mar 02, 2006 2.286 2.354 2.143 2.219 67,215 -0.04(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.